Ontology Historical Data

ONT Page 95
Download
Date Close Price change Market cap Trading volume
Oct 13, 2 AM $ 0.102
-0.47%
$ 93.64 million $ 7.24 million
Oct 13, 1 AM $ 0.102
+0.25%
$ 94.1 million $ 7.27 million
Oct 13, 12 AM $ 0.102
-0.07%
$ 93.88 million $ 7.32 million
Oct 12, 11 PM $ 0.102
+0.37%
$ 93.92 million $ 7.62 million
Oct 12, 10 PM $ 0.102
-0.34%
$ 93.57 million $ 7.29 million
Oct 12, 9 PM $ 0.102
-0.45%
$ 93.96 million $ 7.43 million
Oct 12, 8 PM $ 0.103
-0.03%
$ 94.35 million $ 7.82 million
Oct 12, 7 PM $ 0.103
+0.96%
$ 94.34 million $ 8.18 million
Oct 12, 6 PM $ 0.102
-0.47%
$ 93.43 million $ 8.33 million
Oct 12, 5 PM $ 0.102
+0.79%
$ 93.78 million $ 8.35 million
Oct 12, 4 PM $ 0.101
+1.18%
$ 93.16 million $ 8.3 million
Oct 12, 3 PM $ 0.1
+2.29%
$ 92.09 million $ 8.04 million
Oct 12, 2 PM $ 0.098
+3.31%
$ 90.31 million $ 8.3 million
Oct 12, 1 PM $ 0.0949
-1.62%
$ 87.15 million $ 8.16 million
Oct 12, 12 PM $ 0.0964
+0.26%
$ 88.57 million $ 8.42 million
Oct 12, 11 AM $ 0.0962
+0.35%
$ 88.35 million $ 8.85 million
Oct 12, 10 AM $ 0.0958
-0.27%
$ 88.07 million $ 8.9 million
Oct 12, 9 AM $ 0.0961
+0.55%
$ 88.28 million $ 9.06 million
Oct 12, 8 AM $ 0.0956
-0.44%
$ 87.78 million $ 9.56 million
Oct 12, 7 AM $ 0.096
+0.22%
$ 88.21 million $ 9.9 million
Oct 12, 6 AM $ 0.0958
+0.66%
$ 88 million $ 10.17 million
Oct 12, 5 AM $ 0.0951
+0.16%
$ 87.48 million $ 10.38 million
Oct 12, 4 AM $ 0.095
+0.63%
$ 87.28 million $ 11.77 million
Oct 12, 3 AM $ 0.0944
+1.75%
$ 86.72 million $ 12.71 million
Oct 12, 2 AM $ 0.0928
+0.96%
$ 84.96 million $ 13.5 million
Oct 12, 1 AM $ 0.0919
-0.41%
$ 84.49 million $ 14.71 million
Oct 12, 12 AM $ 0.0923
-0.37%
$ 84.76 million $ 16.35 million
Oct 11, 11 PM $ 0.0926
-0.09%
$ 85.1 million $ 17.54 million
Oct 11, 10 PM $ 0.0927
+0.25%
$ 85.13 million $ 21.51 million
Oct 11, 9 PM $ 0.0925
+1.01%
$ 84.98 million $ 25.33 million
Oct 11, 8 PM $ 0.0916
-1.16%
$ 84.13 million $ 32.01 million
Oct 11, 7 PM $ 0.0926
-2.55%
$ 85.01 million $ 33.18 million
Oct 11, 6 PM $ 0.0951
-0.88%
$ 87.35 million $ 33.53 million
Oct 11, 5 PM $ 0.0959
+0.41%
$ 88 million $ 33.68 million
Oct 11, 4 PM $ 0.0955
-0.78%
$ 87.77 million $ 33.71 million
Oct 11, 3 PM $ 0.0963
+1.53%
$ 88.5 million $ 33.87 million
Oct 11, 2 PM $ 0.0948
-0.17%
$ 87.06 million $ 34.96 million
Oct 11, 1 PM $ 0.095
-0.25%
$ 87.35 million $ 34.93 million
Oct 11, 12 PM $ 0.0952
-1.58%
$ 87.51 million $ 34.85 million
Oct 11, 11 AM $ 0.0968
-1.59%
$ 88.92 million $ 34.58 million
Oct 11, 10 AM $ 0.0983
+0.81%
$ 90.35 million $ 24.42 million
Oct 11, 9 AM $ 0.0976
-0.82%
$ 89.69 million $ 24.18 million
Oct 11, 8 AM $ 0.0985
+3.20%
$ 90.47 million $ 23.84 million
Oct 11, 7 AM $ 0.0954
-0.13%
$ 87.95 million $ 23.42 million
Oct 11, 6 AM $ 0.0956
-0.16%
$ 87.78 million $ 23.3 million
Oct 11, 5 AM $ 0.0957
+0.50%
$ 88.18 million $ 23.1 million
Oct 11, 4 AM $ 0.0953
+3.10%
$ 87.45 million $ 22.17 million
Oct 11, 3 AM $ 0.0924
-0.90%
$ 84.79 million $ 20.99 million
Oct 11, 2 AM $ 0.0932
+4.31%
$ 85.7 million $ 20.33 million
Oct 11, 1 AM $ 0.0894
-0.63%
$ 82.04 million $ 18.93 million